Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $213.63 as of 6/27/2025 1:56:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 102.20 | 106.70 | 146.92 | +9.57 | +6.97% | 1 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 80.00 | 97.20 | 101.70 | 142.15 | -26.35 | -15.64% | 1 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 85.00 | 92.00 | 96.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 90.00 | 87.20 | 91.70 | 162.80 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 95.00 | 82.40 | 85.80 | 180.60 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 100.00 | 78.50 | 81.80 | 115.39 | -5.81 | -4.80% | 1 | 12 | 3.37 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 105.00 | 72.20 | 77.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.05 | 6/27/2025 1:59:07 PM EST | |||
| 110.00 | 67.40 | 72.00 | % | 0 | 0 | 2.92 | 0.99 | 0.00 | -0.08 | 6/27/2025 1:59:07 PM EST | |||
| 115.00 | 62.50 | 67.00 | 133.82 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.99 | 0.00 | -0.12 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 120.00 | 58.20 | 62.00 | 68.80 | -74.68 | -52.05% | 1 | 1 | 2.50 | 0.98 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 125.00 | 53.30 | 57.50 | 95.40 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.97 | 0.00 | -0.24 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 130.00 | 48.60 | 52.70 | 52.60 | -65.00 | -55.28% | 80 | 3 | 2.36 | 0.95 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 132.00 | 47.10 | 50.80 | % | 0 | 0 | 2.14 | 0.94 | 0.00 | -0.36 | 6/27/2025 1:59:07 PM EST | |||
| 133.00 | 45.60 | 50.00 | 97.80 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.94 | 0.00 | -0.38 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 134.00 | 44.70 | 49.00 | 96.89 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.94 | 0.00 | -0.40 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 135.00 | 43.80 | 48.00 | % | 0 | 0 | 2.16 | 0.93 | 0.00 | -0.42 | 6/27/2025 1:59:07 PM EST | |||
| 136.00 | 43.80 | 47.30 | 125.60 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.93 | 0.00 | -0.44 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 137.00 | 43.00 | 46.40 | % | 0 | 0 | 2.13 | 0.92 | 0.00 | -0.46 | 6/27/2025 1:59:07 PM EST | |||
| 138.00 | 42.10 | 45.50 | 98.10 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.92 | 0.00 | -0.48 | 6/20/2025 | 6/27/2025 1:59:07 PM EST |
| 139.00 | 40.20 | 44.50 | 122.10 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.91 | 0.00 | -0.50 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 140.00 | 40.90 | 43.60 | 44.95 | -29.05 | -39.26% | 4 | 61 | 2.07 | 0.91 | 0.00 | -0.52 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 141.00 | 38.70 | 42.90 | 107.50 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.90 | 0.00 | -0.54 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 142.00 | 38.30 | 42.10 | 86.53 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.90 | 0.00 | -0.57 | 6/20/2025 | 6/27/2025 1:59:07 PM EST |
| 143.00 | 36.80 | 41.00 | 131.70 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.89 | 0.00 | -0.58 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 144.00 | 36.70 | 40.40 | 87.60 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.88 | 0.01 | -0.61 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 145.00 | 36.00 | 39.30 | 77.85 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.88 | 0.01 | -0.63 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 146.00 | 35.20 | 38.50 | % | 0 | 0 | 1.53 | 0.87 | 0.01 | -0.65 | 6/27/2025 1:59:07 PM EST | |||
| 147.00 | 34.20 | 37.90 | % | 0 | 0 | 1.47 | 0.86 | 0.01 | -0.67 | 6/27/2025 1:59:07 PM EST | |||
| 148.00 | 33.40 | 36.10 | 44.15 | -36.75 | -45.43% | 1 | 11 | 1.61 | 0.86 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 149.00 | 31.70 | 36.20 | 61.10 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.85 | 0.01 | -0.72 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 150.00 | 32.30 | 34.40 | 35.10 | -24.20 | -40.81% | 139 | 60 | 1.52 | 0.84 | 0.01 | -0.74 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 152.50 | 30.50 | 32.70 | 51.80 | -11.94 | -18.74% | 6 | 52 | 1.60 | 0.82 | 0.01 | -0.79 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 155.00 | 27.80 | 30.60 | 28.50 | -39.80 | -58.28% | 7 | 72 | 1.63 | 0.80 | 0.01 | -0.84 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 157.50 | 26.40 | 28.60 | 29.00 | -28.00 | -49.13% | 32 | 5 | 1.51 | 0.78 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 160.00 | 24.80 | 26.50 | 26.00 | -36.40 | -58.34% | 26 | 128 | 1.49 | 0.76 | 0.01 | -0.93 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 162.50 | 22.80 | 24.90 | 37.37 | -19.99 | -34.85% | 3 | 6 | 1.52 | 0.74 | 0.01 | -0.97 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 165.00 | 21.30 | 23.00 | 23.00 | -28.00 | -54.91% | 5 | 151 | 1.52 | 0.71 | 0.01 | -1.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 167.50 | 19.60 | 21.30 | 29.00 | -25.72 | -47.01% | 3 | 4 | 1.47 | 0.68 | 0.01 | -1.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 170.00 | 18.10 | 19.80 | 19.80 | -25.00 | -55.81% | 101 | 44 | 1.47 | 0.66 | 0.01 | -1.07 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 172.50 | 16.50 | 18.40 | 16.90 | -26.10 | -60.70% | 37 | 17 | 1.46 | 0.63 | 0.01 | -1.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 175.00 | 15.10 | 16.60 | 16.00 | -32.30 | -66.88% | 103 | 131 | 1.44 | 0.60 | 0.01 | -1.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 177.50 | 14.00 | 15.70 | 15.00 | -28.40 | -65.44% | 38 | 15 | 1.47 | 0.57 | 0.01 | -1.12 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 180.00 | 13.20 | 13.50 | 13.06 | -20.79 | -61.42% | 1,118 | 118 | 1.44 | 0.54 | 0.01 | -1.13 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 182.50 | 12.00 | 13.00 | 12.10 | -16.32 | -57.43% | 203 | 8 | 1.44 | 0.51 | 0.01 | -1.13 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 185.00 | 11.00 | 11.50 | 11.50 | -27.15 | -70.25% | 354 | 54 | 1.44 | 0.49 | 0.01 | -1.12 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 187.50 | 9.70 | 10.60 | 10.84 | -17.46 | -61.70% | 220 | 9 | 1.44 | 0.46 | 0.01 | -1.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 190.00 | 9.00 | 9.90 | 9.30 | -19.28 | -67.46% | 3,017 | 87 | 1.44 | 0.43 | 0.01 | -1.10 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 192.50 | 8.30 | 9.10 | 9.30 | -15.81 | -62.97% | 448 | 11 | 1.43 | 0.40 | 0.01 | -1.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 195.00 | 7.60 | 8.10 | 8.00 | -14.78 | -64.89% | 896 | 49 | 1.44 | 0.37 | 0.01 | -1.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 197.50 | 6.90 | 7.90 | 7.41 | -15.79 | -68.06% | 208 | 15 | 1.46 | 0.35 | 0.01 | -1.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 200.00 | 6.30 | 6.70 | 6.30 | -15.70 | -71.37% | 3,476 | 922 | 1.44 | 0.32 | 0.01 | -1.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 202.50 | 5.60 | 6.30 | 6.00 | -12.61 | -67.76% | 434 | 178 | 1.42 | 0.30 | 0.01 | -0.99 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 205.00 | 5.20 | 6.10 | 5.86 | -13.28 | -69.39% | 1,043 | 229 | 1.45 | 0.28 | 0.01 | -0.97 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 207.50 | 4.80 | 5.50 | 5.10 | -13.30 | -72.29% | 393 | 53 | 1.48 | 0.26 | 0.01 | -0.94 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 210.00 | 4.50 | 4.90 | 4.50 | -12.10 | -72.90% | 1,893 | 750 | 1.47 | 0.24 | 0.01 | -0.92 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 212.50 | 4.00 | 4.60 | 4.61 | -10.34 | -69.17% | 2,469 | 102 | 1.49 | 0.23 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 215.00 | 3.90 | 4.20 | 4.00 | -10.28 | -71.99% | 1,183 | 256 | 1.48 | 0.21 | 0.01 | -0.87 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 217.50 | 3.50 | 3.90 | 4.00 | -8.86 | -68.90% | 492 | 531 | 1.47 | 0.20 | 0.01 | -0.84 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 220.00 | 3.20 | 3.60 | 3.46 | -8.88 | -71.97% | 2,377 | 885 | 1.50 | 0.19 | 0.01 | -0.82 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 222.50 | 3.00 | 3.50 | 3.33 | -8.13 | -70.95% | 260 | 307 | 1.51 | 0.18 | 0.01 | -0.80 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 225.00 | 2.75 | 3.10 | 3.00 | -7.50 | -71.43% | 2,169 | 608 | 1.52 | 0.16 | 0.01 | -0.77 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 227.50 | 2.50 | 2.90 | 2.65 | -7.14 | -72.94% | 283 | 393 | 1.53 | 0.15 | 0.01 | -0.75 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 230.00 | 2.50 | 2.75 | 2.65 | -6.45 | -70.88% | 5,414 | 1,084 | 1.56 | 0.14 | 0.01 | -0.72 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 232.50 | 2.30 | 2.55 | 2.60 | -5.90 | -69.42% | 187 | 246 | 1.58 | 0.14 | 0.01 | -0.70 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 235.00 | 2.20 | 2.40 | 2.35 | -5.65 | -70.63% | 400 | 581 | 1.61 | 0.13 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 237.50 | 2.00 | 2.25 | 2.20 | -5.23 | -70.39% | 207 | 115 | 1.62 | 0.12 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 240.00 | 2.00 | 2.15 | 2.00 | -5.10 | -71.84% | 806 | 713 | 1.64 | 0.11 | 0.01 | -0.63 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 242.50 | 1.80 | 2.10 | 2.05 | -4.95 | -70.72% | 108 | 159 | 1.64 | 0.11 | 0.00 | -0.61 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 245.00 | 1.65 | 2.00 | 1.85 | -4.45 | -70.64% | 533 | 225 | 1.68 | 0.10 | 0.00 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 247.50 | 1.70 | 1.95 | 1.50 | -4.27 | -74.01% | 134 | 134 | 1.71 | 0.09 | 0.00 | -0.56 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 250.00 | 1.60 | 1.85 | 1.70 | -4.00 | -70.18% | 3,511 | 2,101 | 1.74 | 0.09 | 0.00 | -0.53 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 252.50 | 1.50 | 1.75 | 1.55 | -3.65 | -70.20% | 165 | 97 | 1.74 | 0.08 | 0.00 | -0.53 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 255.00 | 1.40 | 1.85 | 1.58 | -3.22 | -67.09% | 169 | 175 | 1.69 | 0.08 | 0.00 | -0.49 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 257.50 | 1.30 | 1.60 | 1.30 | -3.35 | -72.05% | 49 | 83 | 1.79 | 0.07 | 0.00 | -0.46 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 260.00 | 1.45 | 1.60 | 1.50 | -3.00 | -66.67% | 649 | 1,034 | 1.80 | 0.06 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 262.50 | 0.75 | 1.55 | 1.67 | -2.63 | -61.17% | 68 | 77 | 1.67 | 0.06 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 265.00 | 1.20 | 2.05 | 1.20 | -2.56 | -68.09% | 336 | 322 | 1.85 | 0.06 | 0.00 | -0.41 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 267.50 | 1.30 | 1.40 | 1.07 | -2.73 | -71.85% | 57 | 101 | 1.86 | 0.06 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 270.00 | 1.25 | 1.40 | 1.30 | -2.30 | -63.89% | 238 | 406 | 1.89 | 0.05 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 272.50 | 1.05 | 2.05 | 1.10 | -2.30 | -67.65% | 100 | 86 | 1.88 | 0.05 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 275.00 | 1.10 | 1.40 | 1.25 | -2.15 | -63.24% | 2,557 | 360 | 1.95 | 0.04 | 0.00 | -0.33 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 277.50 | 1.05 | 1.35 | 1.25 | -2.35 | -65.28% | 26 | 54 | 1.92 | 0.04 | 0.00 | -0.33 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 280.00 | 1.00 | 1.60 | 1.30 | -1.70 | -56.67% | 980 | 965 | 2.00 | 0.04 | 0.00 | -0.31 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 282.50 | 0.90 | 2.50 | 1.23 | -1.64 | -57.15% | 16 | 31 | 2.23 | 0.04 | 0.00 | -0.30 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 285.00 | 0.85 | 1.70 | 1.00 | -2.10 | -67.75% | 210 | 310 | 1.97 | 0.03 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 287.50 | 0.70 | 2.25 | 1.23 | -1.67 | -57.59% | 30 | 65 | 2.34 | 0.03 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 290.00 | 1.00 | 1.10 | 1.00 | -1.58 | -61.24% | 101 | 276 | 2.12 | 0.03 | 0.00 | -0.27 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 292.50 | 0.70 | 1.25 | 1.05 | -1.45 | -58.00% | 33 | 48 | 2.17 | 0.03 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 295.00 | 0.95 | 1.10 | 0.95 | -2.55 | -72.86% | 106 | 196 | 2.08 | 0.03 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 297.50 | 0.05 | 2.35 | 1.45 | -1.95 | -57.36% | 26 | 72 | 2.15 | 0.03 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 300.00 | 0.90 | 0.95 | 0.95 | -1.25 | -56.82% | 2,891 | 2,970 | 2.21 | 0.02 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 302.50 | 0.40 | 2.35 | 1.10 | -0.93 | -45.82% | 39 | 455 | 1.96 | 0.02 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 305.00 | 0.70 | 1.85 | 0.86 | -1.08 | -55.67% | 37 | 89 | 2.27 | 0.02 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 307.50 | 0.30 | 2.10 | 1.07 | -1.21 | -53.07% | 4 | 26 | 2.53 | 0.02 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 310.00 | 0.55 | 1.00 | 0.87 | -1.63 | -65.20% | 75 | 350 | 2.64 | 0.02 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 312.50 | 0.45 | 1.55 | 0.85 | -1.16 | -57.72% | 8 | 20 | 2.33 | 0.02 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 315.00 | 0.55 | 1.50 | 0.90 | -0.80 | -47.06% | 5 | 103 | 2.13 | 0.02 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 317.50 | 0.45 | 2.05 | 0.90 | -1.70 | -65.39% | 20 | 42 | 2.78 | 0.01 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 320.00 | 0.40 | 1.00 | 0.80 | -0.60 | -42.86% | 382 | 242 | 2.09 | 0.01 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 322.50 | 0.55 | 1.10 | 0.82 | -1.63 | -66.54% | 8 | 24 | 2.40 | 0.01 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 325.00 | 0.55 | 0.75 | 0.70 | -0.67 | -48.91% | 2,567 | 73 | 2.31 | 0.01 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 327.50 | 0.30 | 1.90 | 0.95 | -0.80 | -45.72% | 8 | 16 | 2.52 | 0.01 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 330.00 | 0.50 | 0.75 | 0.73 | -0.69 | -48.60% | 175 | 109 | 2.42 | 0.01 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 332.50 | 0.10 | 1.75 | 0.88 | -0.97 | -52.44% | 1 | 48 | 2.44 | 0.01 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 335.00 | 0.60 | 2.20 | 0.69 | -1.46 | -67.91% | 87 | 62 | 2.43 | 0.01 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 337.50 | 0.05 | 2.15 | 1.00 | -0.10 | -9.10% | 47 | 42 | 2.52 | 0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 340.00 | 0.30 | 1.20 | 0.70 | -0.35 | -33.34% | 258 | 146 | 2.44 | 0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 342.50 | 0.30 | 2.00 | 0.70 | -3.40 | -82.93% | 23 | 17 | 2.62 | 0.01 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 345.00 | 0.40 | 0.80 | 0.70 | -0.20 | -22.23% | 362 | 117 | 2.69 | 0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 347.50 | 0.05 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.01 | 0.00 | -0.06 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 350.00 | 0.50 | 0.70 | 0.65 | -0.25 | -27.78% | 269 | 330 | 2.51 | 0.00 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 352.50 | 0.15 | 2.35 | 0.85 | -0.90 | -51.43% | 6 | 3 | 2.62 | 0.00 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 355.00 | 0.20 | 0.95 | 0.64 | -0.36 | -36.00% | 110 | 52 | 2.42 | 0.00 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 357.50 | 0.05 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | -0.05 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 360.00 | 0.45 | 0.70 | 0.50 | -0.35 | -41.18% | 153 | 91 | 2.48 | 0.00 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 362.50 | 0.05 | 2.85 | 0.55 | -1.50 | -73.18% | 1 | 2 | 2.69 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 365.00 | 0.10 | 0.70 | 0.51 | -0.68 | -57.15% | 106 | 63 | 2.40 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 367.50 | 0.00 | 1.60 | 0.44 | -1.06 | -70.67% | 102 | 10 | 2.31 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 370.00 | 0.50 | 0.55 | 0.53 | -0.22 | -29.34% | 388 | 788 | 2.57 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 375.00 | 0.00 | 0.65 | 0.37 | -0.86 | -69.92% | 217 | 24 | 2.34 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 380.00 | 0.15 | 0.65 | 0.53 | -0.22 | -29.34% | 132 | 140 | 2.84 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 385.00 | 0.10 | 0.75 | 0.46 | -0.73 | -61.35% | 164 | 20 | 2.52 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 390.00 | 0.30 | 0.55 | 0.35 | -0.15 | -30.00% | 131 | 61 | 2.69 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 395.00 | 0.20 | 1.00 | 0.47 | +0.02 | +4.45% | 11 | 30 | 2.56 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 400.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 835 | 864 | 2.76 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 405.00 | 0.00 | 0.65 | 0.38 | +0.03 | +8.58% | 47 | 46 | 3.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 410.00 | 0.30 | 0.60 | 0.27 | -0.13 | -32.50% | 271 | 19 | 2.73 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 415.00 | 0.30 | 0.60 | 0.35 | -0.19 | -35.19% | 53 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 420.00 | 0.25 | 0.40 | 0.25 | -0.20 | -44.45% | 20 | 48 | 2.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 425.00 | 0.00 | 1.20 | 0.30 | -0.10 | -25.00% | 1,059 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 430.00 | 0.00 | 0.35 | 0.35 | -0.05 | -12.50% | 8 | 33 | 2.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 435.00 | 0.20 | 0.35 | 0.33 | +0.03 | +10.00% | 176 | 107 | 2.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 440.00 | 0.20 | 0.35 | 0.25 | -0.16 | -39.03% | 1,786 | 146 | 2.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 445.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 9,985 | 3,102 | 2.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 22 | 617 | 2.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 1,475 | 38 | 2.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 410 | 483 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 90.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 28 | 148 | 2.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 95.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 267 | 156 | 2.12 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 100.00 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 1,934 | 1,809 | 2.00 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 105.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 269 | 48 | 1.92 | 0.00 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 110.00 | 0.25 | 0.30 | 0.28 | +0.15 | +115.39% | 577 | 54 | 1.82 | -0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 115.00 | 0.25 | 0.55 | 0.40 | +0.25 | +166.67% | 46 | 18 | 1.77 | -0.01 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 120.00 | 0.50 | 0.60 | 0.55 | +0.35 | +175.00% | 454 | 219 | 1.71 | -0.02 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 125.00 | 0.70 | 0.85 | 0.80 | +0.55 | +220.00% | 532 | 290 | 1.77 | -0.03 | 0.00 | -0.24 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 130.00 | 1.05 | 1.15 | 1.10 | +0.83 | +307.41% | 768 | 1,045 | 1.70 | -0.05 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 132.00 | 1.20 | 1.40 | 1.20 | +0.64 | +114.29% | 47 | 35 | 1.66 | -0.06 | 0.00 | -0.36 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 133.00 | 1.25 | 1.85 | 1.25 | +1.00 | +400.00% | 166 | 126 | 1.66 | -0.06 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 134.00 | 1.40 | 1.55 | 1.45 | +0.45 | +45.00% | 82 | 30 | 1.73 | -0.06 | 0.00 | -0.40 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 135.00 | 1.50 | 1.65 | 1.54 | +1.24 | +413.34% | 363 | 1,011 | 1.72 | -0.07 | 0.00 | -0.42 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 136.00 | 1.60 | 1.80 | 1.80 | +1.37 | +318.61% | 37 | 91 | 1.66 | -0.07 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 137.00 | 1.65 | 2.00 | 1.80 | +0.88 | +95.66% | 18 | 14 | 1.71 | -0.08 | 0.00 | -0.46 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 138.00 | 1.80 | 2.10 | 1.93 | +1.18 | +157.34% | 115 | 14 | 1.72 | -0.08 | 0.00 | -0.48 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 139.00 | 1.95 | 2.15 | 2.22 | +1.62 | +270.00% | 24 | 31 | 1.68 | -0.09 | 0.00 | -0.50 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 140.00 | 2.15 | 2.25 | 2.30 | +1.86 | +422.73% | 1,166 | 596 | 1.70 | -0.09 | 0.00 | -0.52 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 141.00 | 2.20 | 2.60 | 2.60 | +2.15 | +477.78% | 159 | 25 | 1.69 | -0.10 | 0.00 | -0.54 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 142.00 | 2.35 | 2.65 | 2.33 | +1.33 | +133.00% | 62 | 32 | 1.57 | -0.10 | 0.00 | -0.57 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 143.00 | 2.30 | 2.70 | 2.50 | +1.55 | +163.16% | 94 | 30 | 1.65 | -0.11 | 0.00 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 144.00 | 2.55 | 3.20 | 2.60 | +1.75 | +205.89% | 73 | 6 | 1.65 | -0.12 | 0.01 | -0.61 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 145.00 | 2.75 | 3.00 | 2.87 | +2.28 | +386.45% | 477 | 295 | 1.65 | -0.12 | 0.01 | -0.63 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 146.00 | 2.15 | 3.30 | 2.99 | +1.34 | +81.22% | 60 | 14 | 1.71 | -0.13 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 147.00 | 3.10 | 3.60 | 3.00 | +2.55 | +566.67% | 51 | 8 | 1.60 | -0.14 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 148.00 | 3.20 | 3.60 | 3.43 | +2.77 | +419.70% | 39 | 27 | 1.64 | -0.14 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 149.00 | 3.40 | 3.80 | 3.52 | +2.77 | +369.34% | 109 | 176 | 1.62 | -0.15 | 0.01 | -0.72 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 150.00 | 3.60 | 3.90 | 3.90 | +3.25 | +500.00% | 4,834 | 2,402 | 1.64 | -0.16 | 0.01 | -0.74 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 152.50 | 4.30 | 4.50 | 4.07 | +3.22 | +378.83% | 246 | 151 | 1.59 | -0.18 | 0.01 | -0.79 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 155.00 | 4.70 | 5.10 | 4.80 | +3.80 | +380.00% | 797 | 264 | 1.60 | -0.20 | 0.01 | -0.84 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 157.50 | 5.20 | 5.70 | 5.30 | +4.00 | +307.70% | 275 | 173 | 1.54 | -0.22 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 160.00 | 6.10 | 6.40 | 6.00 | +5.03 | +518.56% | 4,255 | 3,211 | 1.55 | -0.24 | 0.01 | -0.93 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 162.50 | 6.00 | 7.10 | 6.58 | +5.31 | +418.11% | 207 | 72 | 1.51 | -0.26 | 0.01 | -0.97 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 165.00 | 7.30 | 7.80 | 7.48 | +6.28 | +523.34% | 864 | 222 | 1.47 | -0.29 | 0.01 | -1.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 167.50 | 8.40 | 8.80 | 8.30 | +6.70 | +418.75% | 339 | 101 | 1.45 | -0.32 | 0.01 | -1.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 170.00 | 9.10 | 9.50 | 9.13 | +7.47 | +450.00% | 2,559 | 2,197 | 1.47 | -0.34 | 0.01 | -1.07 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 172.50 | 9.60 | 10.70 | 9.80 | +7.90 | +415.79% | 285 | 96 | 1.46 | -0.37 | 0.01 | -1.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 175.00 | 10.80 | 12.00 | 11.50 | +9.16 | +391.46% | 1,513 | 701 | 1.44 | -0.40 | 0.01 | -1.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 177.50 | 12.30 | 13.10 | 12.64 | +9.44 | +295.00% | 380 | 62 | 1.44 | -0.43 | 0.01 | -1.12 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 180.00 | 13.80 | 14.00 | 14.00 | +11.10 | +382.76% | 4,980 | 1,779 | 1.44 | -0.46 | 0.01 | -1.13 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 182.50 | 14.70 | 16.10 | 15.00 | +10.85 | +261.45% | 421 | 100 | 1.41 | -0.49 | 0.01 | -1.13 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 185.00 | 16.30 | 17.00 | 16.82 | +12.82 | +320.50% | 1,513 | 1,622 | 1.40 | -0.51 | 0.01 | -1.12 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 187.50 | 17.50 | 18.90 | 17.60 | +13.10 | +291.12% | 827 | 103 | 1.41 | -0.54 | 0.01 | -1.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 190.00 | 19.30 | 20.70 | 20.05 | +14.85 | +285.58% | 3,535 | 1,624 | 1.42 | -0.57 | 0.01 | -1.10 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 192.50 | 20.60 | 22.20 | 21.24 | +14.54 | +217.02% | 974 | 120 | 1.40 | -0.60 | 0.01 | -1.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 195.00 | 22.00 | 24.00 | 22.35 | +15.85 | +243.85% | 1,237 | 784 | 1.40 | -0.63 | 0.01 | -1.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 197.50 | 24.30 | 25.60 | 24.80 | +16.10 | +185.06% | 356 | 945 | 1.43 | -0.65 | 0.01 | -1.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 200.00 | 26.00 | 27.70 | 27.00 | +18.80 | +229.27% | 3,911 | 1,856 | 1.42 | -0.68 | 0.01 | -1.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 202.50 | 27.90 | 30.00 | 27.77 | +18.67 | +205.17% | 570 | 319 | 1.42 | -0.70 | 0.01 | -0.99 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 205.00 | 29.70 | 31.70 | 29.95 | +19.45 | +185.24% | 656 | 444 | 1.42 | -0.72 | 0.01 | -0.97 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 207.50 | 32.20 | 34.10 | 31.90 | +20.20 | +172.65% | 289 | 117 | 1.44 | -0.74 | 0.01 | -0.94 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 210.00 | 34.20 | 36.30 | 33.76 | +20.86 | +161.71% | 857 | 730 | 1.47 | -0.76 | 0.01 | -0.92 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 212.50 | 35.90 | 38.00 | 36.10 | +21.80 | +152.45% | 201 | 134 | 1.43 | -0.77 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 215.00 | 38.30 | 40.50 | 37.80 | +21.90 | +137.74% | 429 | 318 | 1.46 | -0.79 | 0.01 | -0.87 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 217.50 | 40.60 | 42.60 | 40.02 | +22.52 | +128.69% | 151 | 147 | 1.48 | -0.80 | 0.01 | -0.84 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 220.00 | 43.10 | 44.80 | 43.67 | +24.87 | +132.29% | 455 | 1,177 | 1.46 | -0.81 | 0.01 | -0.82 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 222.50 | 45.00 | 47.20 | 44.78 | +24.18 | +117.38% | 35 | 97 | 1.50 | -0.82 | 0.01 | -0.80 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 225.00 | 47.20 | 49.60 | 47.98 | +26.20 | +120.30% | 313 | 302 | 1.53 | -0.84 | 0.01 | -0.77 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 227.50 | 49.70 | 52.00 | 49.13 | +24.23 | +97.31% | 62 | 124 | 1.56 | -0.85 | 0.01 | -0.75 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 230.00 | 52.10 | 54.00 | 51.80 | +26.80 | +107.20% | 210 | 612 | 1.57 | -0.86 | 0.01 | -0.72 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 232.50 | 54.30 | 56.40 | 53.70 | +24.10 | +81.42% | 84 | 31 | 1.59 | -0.86 | 0.01 | -0.70 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 235.00 | 56.80 | 58.60 | 56.17 | +28.37 | +102.05% | 83 | 190 | 1.54 | -0.87 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 237.50 | 58.60 | 61.00 | 50.42 | +17.52 | +53.26% | 4 | 42 | 1.55 | -0.88 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 240.00 | 61.10 | 63.50 | 61.28 | +26.26 | +74.99% | 74 | 908 | 1.58 | -0.89 | 0.01 | -0.63 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 242.50 | 63.60 | 66.00 | 63.04 | +25.26 | +66.87% | 6 | 95 | 1.58 | -0.89 | 0.00 | -0.61 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 245.00 | 66.10 | 68.20 | 65.80 | +27.60 | +72.26% | 23 | 176 | 1.61 | -0.90 | 0.00 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 247.50 | 68.30 | 70.70 | 68.76 | +26.47 | +62.60% | 5 | 62 | 1.60 | -0.91 | 0.00 | -0.56 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 250.00 | 70.80 | 73.10 | 70.70 | +26.70 | +60.69% | 45 | 487 | 1.61 | -0.91 | 0.00 | -0.53 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 252.50 | 72.60 | 76.30 | 73.30 | +31.88 | +76.97% | 31 | 37 | 2.02 | -0.92 | 0.00 | -0.53 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 255.00 | 74.50 | 78.10 | 76.45 | +28.59 | +59.74% | 14 | 70 | 2.08 | -0.92 | 0.00 | -0.49 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 257.50 | 77.50 | 80.20 | 78.10 | +31.00 | +65.82% | 17 | 50 | 2.11 | -0.93 | 0.00 | -0.46 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 260.00 | 80.30 | 83.10 | 80.20 | +27.65 | +52.62% | 80 | 173 | 2.14 | -0.94 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 262.50 | 82.20 | 86.60 | 61.95 | +17.02 | +37.89% | 3 | 48 | 2.38 | -0.94 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 265.00 | 85.10 | 87.60 | 85.50 | +31.88 | +59.46% | 20 | 105 | 2.24 | -0.94 | 0.00 | -0.41 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 267.50 | 87.20 | 90.80 | 79.10 | +25.80 | +48.41% | 2 | 56 | 2.44 | -0.94 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 270.00 | 89.70 | 93.10 | 81.00 | +23.35 | +40.51% | 20 | 89 | 2.44 | -0.95 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 272.50 | 92.30 | 96.00 | 81.06 | +21.66 | +36.47% | 1 | 29 | 2.46 | -0.95 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 275.00 | 94.50 | 98.80 | 90.40 | +28.00 | +44.88% | 1 | 78 | 2.39 | -0.96 | 0.00 | -0.33 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 277.50 | 97.10 | 100.90 | 98.70 | +34.80 | +54.46% | 36 | 8 | 2.54 | -0.96 | 0.00 | -0.33 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 280.00 | 99.60 | 102.80 | 93.00 | +20.15 | +27.66% | 7 | 53 | 2.62 | -0.96 | 0.00 | -0.31 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 282.50 | 102.00 | 106.20 | 99.00 | +30.50 | +44.53% | 2 | 25 | 2.61 | -0.96 | 0.00 | -0.30 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 285.00 | 104.30 | 109.00 | 82.00 | +10.30 | +14.37% | 2 | 36 | 2.67 | -0.97 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 287.50 | 106.90 | 110.80 | 74.30 | 0.00 | 0.00% | 0 | 24 | 2.72 | -0.97 | 0.00 | -0.28 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 290.00 | 109.40 | 113.80 | 101.05 | +20.60 | +25.61% | 1 | 64 | 2.51 | -0.97 | 0.00 | -0.27 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 292.50 | 111.90 | 116.30 | 90.10 | 0.00 | 0.00% | 0 | 10 | 2.57 | -0.97 | 0.00 | -0.23 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 295.00 | 114.70 | 118.90 | 104.90 | +25.70 | +32.45% | 1 | 122 | 2.60 | -0.97 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 297.50 | 117.00 | 120.60 | 77.92 | 0.00 | 0.00% | 0 | 9 | 2.79 | -0.97 | 0.00 | -0.23 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 300.00 | 119.30 | 122.30 | 122.58 | +31.33 | +34.34% | 113 | 196 | 2.83 | -0.98 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 302.50 | 121.80 | 125.20 | 87.80 | 0.00 | 0.00% | 0 | 38 | 2.79 | -0.98 | 0.00 | -0.19 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 305.00 | 124.20 | 128.80 | 102.30 | +12.10 | +13.42% | 8 | 9 | 2.96 | -0.98 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 307.50 | 126.70 | 131.20 | 92.80 | +2.00 | +2.21% | 2 | 13 | 2.99 | -0.98 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 310.00 | 129.50 | 133.70 | 68.20 | 0.00 | 0.00% | 0 | 4 | 2.98 | -0.98 | 0.00 | -0.16 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 312.50 | 131.70 | 136.20 | 97.24 | 0.00 | 0.00% | 0 | 10 | 3.01 | -0.98 | 0.00 | -0.15 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 315.00 | 134.20 | 138.70 | 94.00 | 0.00 | 0.00% | 0 | 12 | 3.04 | -0.98 | 0.00 | -0.15 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 317.50 | 136.50 | 141.20 | 97.20 | 0.00 | 0.00% | 0 | 12 | 3.07 | -0.99 | 0.00 | -0.14 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 320.00 | 139.10 | 143.60 | 117.60 | 0.00 | 0.00% | 0 | 1 | 3.10 | -0.99 | 0.00 | -0.14 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 322.50 | 141.60 | 146.10 | 123.60 | 0.00 | 0.00% | 0 | 1 | 3.13 | -0.99 | 0.00 | -0.10 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 325.00 | 144.20 | 148.50 | 120.50 | 0.00 | 0.00% | 0 | 18 | 3.16 | -0.99 | 0.00 | -0.10 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 327.50 | 146.60 | 151.00 | 121.70 | 0.00 | 0.00% | 0 | 1 | 3.19 | -0.99 | 0.00 | -0.09 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 330.00 | 149.20 | 153.50 | % | 0 | 0 | 3.17 | -0.99 | 0.00 | -0.09 | 6/27/2025 1:59:07 PM EST | |||
| 332.50 | 151.50 | 156.00 | 93.50 | 0.00 | 0.00% | 0 | 1 | 3.20 | -0.99 | 0.00 | -0.09 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 335.00 | 154.00 | 158.50 | % | 0 | 0 | 3.27 | -0.99 | 0.00 | -0.09 | 6/27/2025 1:59:07 PM EST | |||
| 337.50 | 156.50 | 161.00 | 132.50 | 0.00 | 0.00% | 0 | 1 | 3.28 | -0.99 | 0.00 | -0.08 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 340.00 | 158.60 | 163.50 | % | 0 | 0 | 3.23 | -0.99 | 0.00 | -0.08 | 6/27/2025 1:59:07 PM EST | |||
| 342.50 | 161.40 | 166.00 | % | 0 | 0 | 3.33 | -0.99 | 0.00 | -0.07 | 6/27/2025 1:59:07 PM EST | |||
| 345.00 | 164.00 | 168.40 | 144.80 | % | 2 | 0 | 3.36 | -0.99 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 347.50 | 166.40 | 170.90 | % | 0 | 0 | 3.39 | -0.99 | 0.00 | -0.06 | 6/27/2025 1:59:07 PM EST | |||
| 350.00 | 169.00 | 173.50 | 144.70 | 0.00 | 0.00% | 0 | 52 | 3.42 | -1.00 | 0.00 | -0.06 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 352.50 | 171.40 | 175.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | -0.05 | 6/27/2025 1:59:07 PM EST | |||
| 355.00 | 174.30 | 178.40 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | -0.05 | 6/27/2025 1:59:07 PM EST | |||
| 357.50 | 176.30 | 180.90 | 150.00 | 0.00 | 0.00% | 0 | 1 | 3.47 | -1.00 | 0.00 | -0.05 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 360.00 | 178.80 | 183.30 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | -0.05 | 6/27/2025 1:59:07 PM EST | |||
| 362.50 | 181.30 | 185.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | -0.04 | 6/27/2025 1:59:07 PM EST | |||
| 365.00 | 183.80 | 188.20 | 147.08 | 0.00 | 0.00% | 0 | 2 | 3.49 | -1.00 | 0.00 | -0.04 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 367.50 | 186.00 | 190.90 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | -0.04 | 6/27/2025 1:59:07 PM EST | |||
| 370.00 | 188.50 | 193.40 | 129.30 | 0.00 | 0.00% | 0 | 12 | 3.59 | -1.00 | 0.00 | -0.04 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 375.00 | 193.70 | 198.30 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | -0.04 | 6/27/2025 1:59:07 PM EST | |||
| 380.00 | 198.70 | 203.10 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | -0.03 | 6/27/2025 1:59:07 PM EST | |||
| 385.00 | 203.70 | 208.20 | 177.20 | 0.00 | 0.00% | 0 | 1 | 3.66 | -1.00 | 0.00 | -0.03 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 390.00 | 208.70 | 212.20 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | -0.02 | 6/27/2025 1:59:07 PM EST | |||
| 395.00 | 213.70 | 218.20 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | -0.02 | 6/27/2025 1:59:07 PM EST | |||
| 400.00 | 218.60 | 222.30 | 176.43 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | -0.02 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 405.00 | 223.60 | 228.10 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 410.00 | 228.70 | 232.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:59:07 PM EST | |||
| 415.00 | 233.70 | 238.10 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 420.00 | 238.60 | 243.10 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 425.00 | 243.60 | 248.10 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 430.00 | 248.60 | 253.00 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 435.00 | 253.50 | 258.00 | 193.50 | 0.00 | 0.00% | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 440.00 | 258.50 | 263.00 | 251.38 | % | 20 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 445.00 | 263.70 | 268.00 | 255.21 | +14.01 | +5.81% | 30 | 10 | 4.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |